State Street Doubleline Total Return Tactical Etf (TOTL)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History

The historical daily chart and data for State Street Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of July 27, 2026, is $38.82.

State Street Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
The lowest State Street Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 3.66% to $38.82 now.
The 52-week high stock price for TOTL is $40.86, representing a 5.25% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for TOTL is $38.70, indicating a -0.31% decrease from the current share price, occurred on July 23, 2026.
The closing price of State Street Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2025 was $47.22. The stock closed the year at $40.04, a loss of over -15.21% for the year.

The table below shows more information about TOTL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$38.86	$38.79	$0.07	698,478.0	+0.13%
Jul 24, 2026	$38.84	$38.73	$0.105	673,769.0	+0.13%
Jul 23, 2026	$38.74	$38.70	$0.04	338,204.0	-0.26%
Jul 22, 2026	$38.92	$38.82	$0.10	2,282,005.0	-0.28%
Jul 21, 2026	$39.02	$38.92	$0.10	1,775,494.0	-0.33%
Jul 20, 2026	$39.11	$39.02	$0.095	229,280.0	-0.24%
Jul 17, 2026	$39.24	$39.14	$0.0962	222,442.0	+0.01%
Jul 16, 2026	$39.15	$39.08	$0.07	434,770.0	-0.01%
Jul 15, 2026	$39.20	$39.10	$0.0982	395,455.0	+0.22%
Jul 14, 2026	$39.15	$39.05	$0.0946	382,477.0	+0.18%
Jul 13, 2026	$39.10	$38.99	$0.11	288,946.0	-0.41%
Jul 10, 2026	$39.20	$39.13	$0.0674	255,058.0	+0.00%
Jul 09, 2026	$39.24	$39.16	$0.0849	494,587.0	+0.05%
Jul 08, 2026	$39.15	$39.08	$0.07	390,612.0	-0.13%
Jul 07, 2026	$39.29	$39.18	$0.1099	458,662.0	-0.41%
Jul 06, 2026	$39.35	$39.31	$0.045	281,705.0	+0.04%
Jul 02, 2026	$39.37	$39.29	$0.08	423,222.0	+0.24%
Jul 01, 2026	$39.28	$39.20	$0.08	705,779.0	-0.58%
Jun 30, 2026	$39.57	$39.46	$0.11	284,841.0	-0.33%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Doubleline Total Return Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$39.37	$38.70	$0.67	11,429,423.0	-1.65%
Jun, 2026	$39.60	$39.07	$0.5299	11,210,101.0	-0.28%
May, 2026	$39.73	$38.97	$0.765	7,913,841.0	-0.40%
Apr, 2026	$40.04	$39.55	$0.495	7,474,167.0	+0.03%
Mar, 2026	$40.49	$39.38	$1.11	10,297,288.0	-2.50%
Feb, 2026	$40.77	$40.07	$0.705	7,248,186.0	+1.12%
Jan, 2026	$40.40	$40.08	$0.32	7,890,988.0	+0.12%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.52	$40.12	$0.40	8,457,056.0	-0.88%
Nov, 2025	$40.74	$40.28	$0.4597	6,066,993.0	+0.30%
Oct, 2025	$40.86	$40.37	$0.4888	10,169,275.0	+0.02%
Sep, 2025	$40.85	$40.08	$0.7683	6,481,140.0	+0.55%
Aug, 2025	$40.38	$39.95	$0.435	6,992,350.0	+1.15%
Jul, 2025	$40.01	$39.56	$0.4501	7,125,187.0	-0.55%
Jun, 2025	$40.13	$39.45	$0.68	11,190,491.0	+0.96%
May, 2025	$40.14	$39.27	$0.87	10,459,159.0	-1.29%
Apr, 2025	$40.67	$39.22	$1.45	10,654,962.0	-0.10%
Mar, 2025	$40.32	$39.94	$0.385	5,745,299.0	-0.20%
Feb, 2025	$40.38	$39.38	$1.00	7,760,766.0	+1.69%
Jan, 2025	$39.89	$38.97	$0.92	8,625,224.0	+0.79%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.47	$39.18	$1.29	9,545,221.0	-2.48%
Nov, 2024	$40.41	$39.70	$0.71	13,532,640.0	+0.42%
Oct, 2024	$41.46	$40.01	$1.44	10,439,200.0	-2.83%
Sep, 2024	$41.69	$40.97	$0.7185	7,764,102.0	+0.83%
Aug, 2024	$41.41	$40.50	$0.91	7,423,982.0	+1.21%
Jul, 2024	$40.57	$39.35	$1.22	6,027,137.0	+2.14%
Jun, 2024	$40.01	$39.30	$0.705	4,716,208.0	+0.74%
May, 2024	$39.73	$38.85	$0.88	6,978,517.0	+1.13%
Apr, 2024	$39.70	$38.37	$1.34	9,091,878.0	-2.65%
Mar, 2024	$40.05	$39.48	$0.565	7,172,548.0	+0.70%
Feb, 2024	$40.44	$39.44	$1.00	17,422,364.0	-1.24%
Jan, 2024	$40.32	$39.74	$0.5762	9,369,109.0	+0.05%